エムスリーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,835 | 1,840 | 1,760 | 1,837.5 | -32.5 | -1.7% | 2,143,800 |
| 2016/07/04 | 1,845 | 1,875 | 1,835 | 1,870 | +25 | +1.4% | 1,901,800 |
| 2016/07/01 | 1,785 | 1,850 | 1,777.5 | 1,845 | +70 | +3.9% | 3,100,800 |
| 2016/06/30 | 1,785 | 1,800 | 1,770 | 1,775 | +12.5 | +0.7% | 2,455,800 |
| 2016/06/29 | 1,770 | 1,777.5 | 1,740 | 1,762.5 | +32.5 | +1.9% | 2,316,600 |
| 2016/06/28 | 1,692.5 | 1,735 | 1,675 | 1,730 | +15 | +0.9% | 1,995,200 |
| 2016/06/27 | 1,640 | 1,747.5 | 1,640 | 1,715 | +92.5 | +5.7% | 2,835,000 |
| 2016/06/24 | 1,725 | 1,732.5 | 1,562.5 | 1,622.5 | -62.5 | -3.7% | 3,399,600 |
| 2016/06/23 | 1,687.5 | 1,700 | 1,670 | 1,685 | -7.5 | -0.4% | 1,273,600 |
| 2016/06/22 | 1,700 | 1,702.5 | 1,652.5 | 1,692.5 | -15 | -0.9% | 2,353,200 |
| 2016/06/21 | 1,650 | 1,720 | 1,635 | 1,707.5 | +55 | +3.3% | 2,148,400 |
| 2016/06/20 | 1,637.5 | 1,670 | 1,630 | 1,652.5 | +35 | +2.2% | 1,283,800 |
| 2016/06/17 | 1,650 | 1,665 | 1,612.5 | 1,617.5 | -17.5 | -1.1% | 2,806,200 |
| 2016/06/16 | 1,667.5 | 1,685 | 1,625 | 1,635 | -25 | -1.5% | 1,864,000 |
| 2016/06/15 | 1,642.5 | 1,670 | 1,630 | 1,660 | -7.5 | -0.4% | 2,831,400 |
| 2016/06/14 | 1,665 | 1,690 | 1,647.5 | 1,667.5 | -12.5 | -0.7% | 2,032,200 |
| 2016/06/13 | 1,692.5 | 1,710 | 1,675 | 1,680 | -60 | -3.4% | 1,992,000 |
| 2016/06/10 | 1,727.5 | 1,740 | 1,700 | 1,740 | +17.5 | +1% | 2,182,000 |
| 2016/06/09 | 1,740 | 1,757.5 | 1,715 | 1,722.5 | -17.5 | -1% | 2,408,000 |
| 2016/06/08 | 1,685 | 1,742.5 | 1,682.5 | 1,740 | +75 | +4.5% | 3,417,200 |
| 2016/06/07 | 1,685 | 1,687.5 | 1,655 | 1,665 | -27.5 | -1.6% | 2,109,000 |
| 2016/06/06 | 1,690 | 1,715 | 1,660 | 1,692.5 | -17.5 | -1% | 2,561,200 |
| 2016/06/03 | 1,650 | 1,717.5 | 1,650 | 1,710 | +92.5 | +5.7% | 4,523,200 |
| 2016/06/02 | 1,582.5 | 1,627.5 | 1,575 | 1,617.5 | +55 | +3.5% | 3,319,000 |
| 2016/06/01 | 1,575 | 1,592.5 | 1,555 | 1,562.5 | -30 | -1.9% | 2,093,400 |
| 2016/05/31 | 1,592.5 | 1,597.5 | 1,565 | 1,592.5 | -20 | -1.2% | 4,195,000 |
| 2016/05/30 | 1,612.5 | 1,622.5 | 1,602.5 | 1,612.5 | +10 | +0.6% | 833,800 |
| 2016/05/27 | 1,602.5 | 1,617.5 | 1,597.5 | 1,602.5 | +15 | +0.9% | 982,800 |
| 2016/05/26 | 1,610 | 1,620 | 1,580 | 1,587.5 | -7.5 | -0.5% | 1,449,000 |
| 2016/05/25 | 1,640 | 1,642.5 | 1,587.5 | 1,595 | -17.5 | -1.1% | 1,303,800 |
| 2016/05/24 | 1,607.5 | 1,617.5 | 1,595 | 1,612.5 | ±0 | ±0% | 1,464,200 |
| 2016/05/23 | 1,617.5 | 1,630 | 1,592.5 | 1,612.5 | -15 | -0.9% | 1,334,000 |
| 2016/05/20 | 1,597.5 | 1,637.5 | 1,587.5 | 1,627.5 | +40 | +2.5% | 2,563,200 |
| 2016/05/19 | 1,602.5 | 1,605 | 1,562.5 | 1,587.5 | -2.5 | -0.2% | 2,375,400 |
| 2016/05/18 | 1,630 | 1,637.5 | 1,582.5 | 1,590 | -55 | -3.3% | 2,135,800 |
| 2016/05/17 | 1,617.5 | 1,655 | 1,612.5 | 1,645 | +40 | +2.5% | 2,046,200 |
| 2016/05/16 | 1,642.5 | 1,657.5 | 1,600 | 1,605 | -22.5 | -1.4% | 2,690,600 |
| 2016/05/13 | 1,600 | 1,637.5 | 1,590 | 1,627.5 | +32.5 | +2% | 1,779,200 |
| 2016/05/12 | 1,600 | 1,605 | 1,577.5 | 1,595 | -17.5 | -1.1% | 2,442,200 |
| 2016/05/11 | 1,622.5 | 1,640 | 1,592.5 | 1,612.5 | +10 | +0.6% | 2,839,200 |
| 2016/05/10 | 1,582.5 | 1,605 | 1,567.5 | 1,602.5 | +30 | +1.9% | 2,553,000 |
| 2016/05/09 | 1,560 | 1,602.5 | 1,545 | 1,572.5 | +42.5 | +2.8% | 2,827,400 |
| 2016/05/06 | 1,565 | 1,572.5 | 1,517.5 | 1,530 | -12.5 | -0.8% | 2,420,600 |
| 2016/05/02 | 1,470 | 1,547.5 | 1,461 | 1,542.5 | +37.5 | +2.5% | 3,728,600 |
| 2016/04/28 | 1,545 | 1,552.5 | 1,487.5 | 1,505 | -22.5 | -1.5% | 4,404,400 |
| 2016/04/27 | 1,480 | 1,540 | 1,480 | 1,527.5 | +98 | +6.9% | 6,890,000 |
| 2016/04/26 | 1,426.5 | 1,450 | 1,405 | 1,429.5 | -2.5 | -0.2% | 2,313,800 |
| 2016/04/25 | 1,424.5 | 1,443 | 1,403 | 1,432 | +7.5 | +0.5% | 1,662,000 |
| 2016/04/22 | 1,410.5 | 1,424.5 | 1,387.5 | 1,424.5 | +3.5 | +0.2% | 3,685,200 |
| 2016/04/21 | 1,438 | 1,443.5 | 1,412.5 | 1,421 | -9 | -0.6% | 2,763,200 |
2051～
2100
件表示中 / 4942件
類似銘柄と比較する
現在ご覧いただいている「エムスリー」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| エムスリー | 142,500円 | +12.2% | -1.2% | 1.47% | 21.99倍 | 2.77倍 |
|
ソニーＧ関連会社。医療従事者向け情報サイトで製薬会社の情報提供支援。治験等周辺分野開拓 |
| 楽天Ｇ | 87,900円 | +9.9% | - | 0.00% | - | 2.20倍 |
|
ネット通販で国内双璧。金融、旅行など総合路線。１９年携帯電話事業参入、通信インフラ外販も |
| 電通Ｇ | 374,400円 | +7.3% | +177.9% | 3.73% | 41.36倍 | 1.07倍 |
|
広告代理店国内首位。世界大手。１３年英イージス買収で海外拡大。２０年１月に持株会社に移行 |
| ベイカレント | 546,900円 | +22.5% | +20.0% | 0.91% | 27.38倍 | 10.32倍 |
|
日系最大級の総合コンサル会社。デジタル技術を活用した経営戦略の立案と実行支援に強み |
| ユー・エス・エス | 140,400円 | +5.1% | +7.9% | 2.96% | 18.53倍 | 3.30倍 |
|
中古車オークション会場の運営で断トツ。中古車買い取り専門店の「ラビット」も。好財務 |
市場注目の銘柄
チャート関連のコラム
